Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 160,500 |
| 2026-10-16 | 570.00 | 605.00 | 570.00 | 570.00 | 570.00 | 5,424,900 |
| 2026-10-15 | 675.00 | 680.00 | 605.00 | 665.00 | 665.00 | 37,244,300 |
| 2026-10-14 | 605.00 | 680.00 | 595.00 | 670.00 | 670.00 | 21,601,100 |
| 2026-10-13 | 580.00 | 610.00 | 560.00 | 605.00 | 605.00 | 28,377,500 |
| 2026-10-12 | 565.00 | 595.00 | 550.00 | 580.00 | 580.00 | 18,220,400 |
| 2026-10-09 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | 17,421,300 |
| 2026-10-08 | 530.00 | 540.00 | 515.00 | 535.00 | 535.00 | 11,405,800 |
| 2026-10-07 | 525.00 | 540.00 | 520.00 | 530.00 | 530.00 | 5,906,500 |
| 2026-10-06 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | 6,215,600 |
| 2026-10-05 | 520.00 | 545.00 | 498.00 | 530.00 | 530.00 | 7,175,600 |
| 2026-10-02 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 16,055,000 |
| 2026-10-01 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,560,700 |
| 2026-09-30 | 540.00 | 555.00 | 530.00 | 550.00 | 550.00 | 27,315,000 |
| 2026-09-29 | 530.00 | 545.00 | 520.00 | 540.00 | 540.00 | 4,866,200 |
| 2026-09-28 | 555.00 | 565.00 | 530.00 | 555.00 | 555.00 | 1,303,800 |
| 2026-09-25 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 1,253,100 |
| 2026-09-24 | 520.00 | 545.00 | 505.00 | 545.00 | 545.00 | 2,579,800 |
| 2026-09-23 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | 3,004,100 |
| 2026-09-22 | 510.00 | 540.00 | 498.00 | 540.00 | 540.00 | 4,090,600 |
| 2026-09-21 | 555.00 | 555.00 | 515.00 | 515.00 | 515.00 | 10,070,700 |
| 2026-09-18 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 8,410,500 |
| 2026-09-17 | 555.00 | 565.00 | 540.00 | 565.00 | 565.00 | 15,148,700 |
| 2026-09-16 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | 31,186,500 |
| 2026-09-15 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | 22,403,900 |
| 2026-09-14 | 595.00 | 595.00 | 545.00 | 585.00 | 585.00 | 4,947,400 |
| 2026-09-11 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | 7,274,300 |
| 2026-09-10 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 12,304,600 |
| 2026-09-09 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 15,760,000 |
| 2026-09-08 | 580.00 | 590.00 | 555.00 | 590.00 | 590.00 | 16,918,300 |
| 2026-09-07 | 615.00 | 615.00 | 580.00 | 580.00 | 580.00 | 5,426,000 |
| 2026-09-04 | 610.00 | 615.00 | 585.00 | 615.00 | 615.00 | 40,286,700 |
| 2026-09-03 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 14,153,400 |
| 2026-09-02 | 585.00 | 620.00 | 575.00 | 605.00 | 605.00 | 54,286,500 |
| 2026-09-01 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 20,114,900 |
| 2026-08-31 | 575.00 | 610.00 | 560.00 | 580.00 | 580.00 | 15,081,200 |
| 2026-08-28 | 555.00 | 595.00 | 550.00 | 575.00 | 575.00 | 13,913,900 |
| 2026-08-27 | 565.00 | 605.00 | 550.00 | 555.00 | 555.00 | 30,060,600 |
| 2026-08-26 | 590.00 | 610.00 | 570.00 | 570.00 | 570.00 | 11,254,700 |
| 2026-08-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-08-24 | 555.00 | 620.00 | 500.00 | 590.00 | 590.00 | 10,194,600 |
| 2026-08-21 | 650.00 | 650.00 | 570.00 | 570.00 | 570.00 | 24,924,600 |
| 2026-08-20 | 635.00 | 685.00 | 600.00 | 650.00 | 650.00 | 48,329,000 |
| 2026-08-19 | 635.00 | 665.00 | 615.00 | 645.00 | 645.00 | 49,855,000 |
| 2026-08-18 | 615.00 | 650.00 | 600.00 | 635.00 | 635.00 | 32,791,000 |
| 2026-08-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-14 | 585.00 | 635.00 | 580.00 | 620.00 | 620.00 | 41,513,400 |
| 2026-08-13 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | 14,080,500 |
| 2026-08-12 | 565.00 | 605.00 | 550.00 | 590.00 | 590.00 | 21,965,200 |
| 2026-08-11 | 600.00 | 605.00 | 570.00 | 575.00 | 575.00 | 23,551,300 |
| 2026-08-10 | 535.00 | 600.00 | 530.00 | 600.00 | 600.00 | 67,116,600 |
| 2026-08-07 | 540.00 | 585.00 | 490.00 | 545.00 | 545.00 | 49,379,900 |
| 2026-08-06 | 535.00 | 570.00 | 456.00 | 540.00 | 540.00 | 44,371,700 |
| 2026-08-05 | 540.00 | 555.00 | 520.00 | 535.00 | 535.00 | 20,677,100 |
| 2026-08-04 | 525.00 | 580.00 | 520.00 | 535.00 | 535.00 | 39,398,400 |
| 2026-08-03 | 530.00 | 540.00 | 505.00 | 525.00 | 525.00 | 19,188,800 |
| 2026-07-31 | 560.00 | 575.00 | 500.00 | 530.00 | 530.00 | 14,094,800 |
| 2026-07-30 | 515.00 | 595.00 | 496.00 | 580.00 | 580.00 | 61,890,000 |
| 2026-07-29 | 484.00 | 550.00 | 478.00 | 515.00 | 515.00 | 54,998,700 |
| 2026-07-28 | 472.00 | 494.00 | 460.00 | 484.00 | 484.00 | 23,531,700 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 2.0000 IDR |
| 2024-03-26 | 5.6600 IDR |
| 2023-06-16 | 4.0700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.